651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,194800,6201992755,2195,2195,2195,2195,328779
|
|
20230616,194700,6201992755,2195,2195,2195,2195,0
|
|
20230616,194600,6201992755,2195,2195,2195,2195,0
|
|
20230616,194500,6201992755,2195,2195,2195,2195,0
|
|
20230616,194400,6201992755,2195,2195,2195,2195,0
|
|
20230616,194300,6201992755,2195,2195,2195,2195,0
|
|
20230616,194200,6201992755,2195,2195,2195,2195,0
|
|
20230616,194100,6201992755,2195,2195,2195,2195,0
|
|
20230616,194000,6201992755,2195,2195,2195,2195,0
|
|
20230616,193900,6201992755,2195,2195,2195,2195,0
|
|
20230616,193800,6201992755,2195,2195,2195,2195,0
|
|
20230616,193700,6201992755,2195,2195,2195,2195,0
|
|
20230616,193600,6201992755,2195,2195,2195,2195,0
|
|
20230616,193500,6201992755,2195,2195,2195,2195,0
|
|
20230616,193400,6201992755,2195,2195,2195,2195,0
|
|
20230616,193300,6201992755,2195,2195,2195,2195,0
|
|
20230616,193200,6201992755,2195,2195,2195,2195,0
|
|
20230616,193100,6201992755,2195,2195,2195,2195,0
|
|
20230616,193000,6201992755,2195,2195,2195,2195,0
|
|
20230616,192900,6201992755,2195,2195,2195,2195,0
|
|
20230616,192800,6201992755,2195,2195,2195,2195,0
|
|
20230616,192700,6201992755,2195,2195,2195,2195,0
|
|
20230616,192600,6201992755,2195,2195,2195,2195,0
|
|
20230616,192500,6201992755,2195,2195,2195,2195,0
|
|
20230616,192400,6201992755,2195,2195,2195,2195,0
|
|
20230616,192300,6201992755,2195,2195,2195,2195,0
|
|
20230616,192200,6201992755,2195,2195,2195,2195,0
|
|
20230616,192100,6201992755,2195,2195,2195,2195,0
|
|
20230616,192000,6201992755,2195,2195,2195,2195,0
|
|
20230616,191900,6201992755,2195,2195,2195,2195,0
|
|
20230616,191800,6201992755,2195,2195,2195,2195,328779
|
|
20230616,191700,6201992755,2195,2195,2195,2195,0
|
|
20230616,191600,6201992755,2195,2195,2195,2195,0
|
|
20230616,191500,6201992755,2195,2195,2195,2195,0
|
|
20230616,191400,6201992755,2195,2195,2195,2195,0
|
|
20230616,191300,6201992755,2195,2195,2195,2195,0
|
|
20230616,191200,6201992755,2195,2195,2195,2195,0
|
|
20230616,191100,6201992755,2195,2195,2195,2195,0
|
|
20230616,191000,6201992755,2195,2195,2195,2195,0
|
|
20230616,190900,6201992755,2195,2195,2195,2195,0
|
|
20230616,190800,6201992755,2195,2195,2195,2195,0
|
|
20230616,190700,6201992755,2195,2195,2195,2195,0
|
|
20230616,190600,6201992755,2195,2195,2195,2195,0
|
|
20230616,190500,6201992755,2195,2195,2195,2195,0
|
|
20230616,190400,6201992755,2195,2195,2195,2195,0
|
|
20230616,190300,6201992755,2195,2195,2195,2195,0
|
|
20230616,190200,6201992755,2195,2195,2195,2195,0
|
|
20230616,190100,6201992755,2195,2195,2195,2195,0
|
|
20230616,190000,6201992755,2195,2195,2195,2195,0
|
|
20230616,185900,6201992755,2195,2195,2195,2195,0
|
|
20230616,185800,6201992755,2195,2195,2195,2195,0
|
|
20230616,185700,6201992755,2195,2195,2195,2195,0
|
|
20230616,185600,6201992755,2195,2195,2195,2195,0
|
|
20230616,185500,6201992755,2195,2195,2195,2195,0
|
|
20230616,185400,6201992755,2195,2195,2195,2195,0
|
|
20230616,185300,6201992755,2195,2195,2195,2195,0
|
|
20230616,185200,6201992755,2195,2195,2195,2195,0
|
|
20230616,185100,6201992755,2195,2195,2195,2195,0
|
|
20230616,185000,6201992755,2195,2195,2195,2195,0
|
|
20230616,184900,6201992755,2195,2195,2195,2195,0
|
|
20230616,184800,6201992755,2195,2195,2195,2195,328779
|
|
20230616,184700,6201992755,2195,2195,2195,2195,0
|
|
20230616,184600,6201992755,2195,2195,2195,2195,0
|
|
20230616,184500,6201992755,2195,2195,2195,2195,0
|
|
20230616,184400,6201992755,2195,2195,2195,2195,0
|
|
20230616,184300,6201992755,2195,2195,2195,2195,0
|
|
20230616,184200,6201992755,2195,2195,2195,2195,0
|
|
20230616,184100,6201992755,2195,2195,2195,2195,0
|
|
20230616,184000,6201992755,2195,2195,2195,2195,0
|
|
20230616,183900,6201992755,2195,2195,2195,2195,0
|
|
20230616,183800,6201992755,2195,2195,2195,2195,0
|
|
20230616,183700,6201992755,2195,2195,2195,2195,0
|
|
20230616,183600,6201992755,2195,2195,2195,2195,0
|
|
20230616,183500,6201992755,2195,2195,2195,2195,0
|
|
20230616,183400,6201992755,2195,2195,2195,2195,0
|
|
20230616,183300,6201992755,2195,2195,2195,2195,0
|
|
20230616,183200,6201992755,2195,2195,2195,2195,0
|
|
20230616,183100,6201992755,2195,2195,2195,2195,0
|
|
20230616,183000,6201992755,2195,2195,2195,2195,0
|
|
20230616,182900,6201992755,2195,2195,2195,2195,0
|
|
20230616,182800,6201992755,2195,2195,2195,2195,0
|
|
20230616,182700,6201992755,2195,2195,2195,2195,0
|
|
20230616,182600,6201992755,2195,2195,2195,2195,0
|
|
20230616,182500,6201992755,2195,2195,2195,2195,0
|
|
20230616,182400,6201992755,2195,2195,2195,2195,0
|
|
20230616,182300,6201992755,2195,2195,2195,2195,0
|
|
20230616,182200,6201992755,2195,2195,2195,2195,0
|
|
20230616,182100,6201992755,2195,2195,2195,2195,0
|
|
20230616,182000,6201992755,2195,2195,2195,2195,0
|
|
20230616,181900,6201992755,2195,2195,2195,2195,0
|
|
20230616,181800,6201992755,2195,2195,2195,2195,328779
|
|
20230616,181700,6201992755,2195,2195,2195,2195,0
|
|
20230616,181600,6201992755,2195,2195,2195,2195,0
|
|
20230616,181500,6201992755,2195,2195,2195,2195,0
|
|
20230616,181400,6201992755,2195,2195,2195,2195,0
|
|
20230616,181300,6201992755,2195,2195,2195,2195,0
|
|
20230616,181200,6201992755,2195,2195,2195,2195,0
|
|
20230616,181100,6201992755,2195,2195,2195,2195,0
|
|
20230616,181000,6201992755,2195,2195,2195,2195,0
|
|
20230616,180900,6201992755,2195,2195,2195,2195,0
|
|
20230616,180800,6201992755,2195,2195,2195,2195,0
|
|
20230616,180700,6201992755,2195,2195,2195,2195,0
|
|
20230616,180600,6201992755,2195,2195,2195,2195,0
|
|
20230616,180500,6201992755,2195,2195,2195,2195,0
|
|
20230616,180400,6201992755,2195,2195,2195,2195,0
|
|
20230616,180300,6201992755,2195,2195,2195,2195,0
|
|
20230616,180200,6201992755,2195,2195,2195,2195,0
|
|
20230616,180100,6201992755,2195,2195,2195,2195,0
|
|
20230616,180000,6201992755,2195,2195,2195,2195,0
|
|
20230616,175900,6201992755,2195,2195,2195,2195,0
|
|
20230616,175800,6201992755,2195,2195,2195,2195,0
|
|
20230616,175700,6201992755,2195,2195,2195,2195,0
|
|
20230616,175600,6201992755,2195,2195,2195,2195,0
|
|
20230616,175500,6201992755,2195,2195,2195,2195,0
|
|
20230616,175400,6201992755,2195,2195,2195,2195,0
|
|
20230616,175300,6201992755,2195,2195,2195,2195,0
|
|
20230616,175200,6201992755,2195,2195,2195,2195,0
|
|
20230616,175100,6201992755,2195,2195,2195,2195,0
|
|
20230616,175000,6201992755,2195,2195,2195,2195,0
|
|
20230616,174900,6201992755,2195,2195,2195,2195,0
|
|
20230616,174800,6201992755,2195,2195,2195,2195,328779
|
|
20230616,174700,6201992755,2195,2195,2195,2195,0
|
|
20230616,174600,6201992755,2195,2195,2195,2195,0
|
|
20230616,174500,6201992755,2195,2195,2195,2195,0
|
|
20230616,174400,6201992755,2195,2195,2195,2195,0
|
|
20230616,174300,6201992755,2195,2195,2195,2195,0
|
|
20230616,174200,6201992755,2195,2195,2195,2195,0
|
|
20230616,174100,6201992755,2195,2195,2195,2195,0
|
|
20230616,174000,6201992755,2195,2195,2195,2195,0
|
|
20230616,173900,6201992755,2195,2195,2195,2195,0
|
|
20230616,173800,6201992755,2195,2195,2195,2195,0
|
|
20230616,173700,6201992755,2195,2195,2195,2195,0
|
|
20230616,173600,6201992755,2195,2195,2195,2195,0
|
|
20230616,173500,6201992755,2195,2195,2195,2195,0
|
|
20230616,173400,6201992755,2195,2195,2195,2195,0
|
|
20230616,173300,6201992755,2195,2195,2195,2195,0
|
|
20230616,173200,6201992755,2195,2195,2195,2195,0
|
|
20230616,173100,6201992755,2195,2195,2195,2195,0
|
|
20230616,173000,6201992755,2195,2195,2195,2195,0
|
|
20230616,172900,6201992755,2195,2195,2195,2195,0
|
|
20230616,172800,6201992755,2195,2195,2195,2195,0
|
|
20230616,172700,6201992755,2195,2195,2195,2195,0
|
|
20230616,172600,6201992755,2195,2195,2195,2195,0
|
|
20230616,172500,6201992755,2195,2195,2195,2195,0
|
|
20230616,172400,6201992755,2195,2195,2195,2195,0
|
|
20230616,172300,6201992755,2195,2195,2195,2195,0
|
|
20230616,172200,6201992755,2195,2195,2195,2195,0
|
|
20230616,172100,6201992755,2195,2195,2195,2195,0
|
|
20230616,172000,6201992755,2195,2195,2195,2195,0
|
|
20230616,171900,6201992755,2195,2195,2195,2195,0
|
|
20230616,171800,6201992755,2195,2195,2195,2195,328779
|
|
20230616,171700,6201992755,2195,2195,2195,2195,0
|
|
20230616,171600,6201992755,2195,2195,2195,2195,0
|
|
20230616,171500,6201992755,2195,2195,2195,2195,0
|
|
20230616,171400,6201992755,2195,2195,2195,2195,0
|
|
20230616,171300,6201992755,2195,2195,2195,2195,0
|
|
20230616,171200,6201992755,2195,2195,2195,2195,0
|
|
20230616,171100,6201992755,2195,2195,2195,2195,0
|
|
20230616,171000,6201992755,2195,2195,2195,2195,0
|
|
20230616,170900,6201992755,2195,2195,2195,2195,0
|
|
20230616,170800,6201992755,2195,2195,2195,2195,0
|
|
20230616,170700,6201992755,2195,2195,2195,2195,0
|
|
20230616,170600,6201992755,2195,2195,2195,2195,0
|
|
20230616,170500,6201992755,2195,2195,2195,2195,0
|
|
20230616,170400,6201992755,2195,2195,2195,2195,0
|
|
20230616,170300,6201992755,2195,2195,2195,2195,0
|
|
20230616,170200,6201992755,2195,2195,2195,2195,0
|
|
20230616,170100,6201992755,2195,2195,2195,2195,0
|
|
20230616,170000,6201992755,2195,2195,2195,2195,0
|
|
20230616,165900,6201992755,2195,2195,2195,2195,0
|
|
20230616,165800,6201992755,2195,2195,2195,2195,0
|
|
20230616,165700,6201992755,2195,2195,2195,2195,0
|
|
20230616,165600,6201992755,2195,2195,2195,2195,0
|
|
20230616,165500,6201992755,2195,2195,2195,2195,0
|
|
20230616,165400,6201992755,2195,2195,2195,2195,0
|
|
20230616,165300,6201992755,2195,2195,2195,2195,0
|
|
20230616,165200,6201992755,2195,2195,2195,2195,0
|
|
20230616,165100,6201992755,2195,2195,2195,2195,0
|
|
20230616,165000,6201992755,2195,2195,2195,2195,0
|
|
20230616,164900,6201992755,2195,2195,2195,2195,0
|
|
20230616,164800,6201992755,2195,2195,2195,2195,328779
|
|
20230616,164700,6201992755,2195,2195,2195,2195,0
|
|
20230616,164600,6201992755,2195,2195,2195,2195,0
|
|
20230616,164500,6201992755,2195,2195,2195,2195,0
|
|
20230616,164400,6201992755,2195,2195,2195,2195,0
|
|
20230616,164300,6201992755,2195,2195,2195,2195,0
|
|
20230616,164200,6201992755,2195,2195,2195,2195,0
|
|
20230616,164100,6201992755,2195,2195,2195,2195,0
|
|
20230616,164000,6201992755,2195,2195,2195,2195,0
|
|
20230616,163900,6201992755,2195,2195,2195,2195,0
|
|
20230616,163800,6201992755,2195,2195,2195,2195,0
|
|
20230616,163700,6201992755,2195,2195,2195,2195,0
|
|
20230616,163600,6201992755,2195,2195,2195,2195,0
|
|
20230616,163500,6201992755,2195,2195,2195,2195,0
|
|
20230616,163400,6201992755,2195,2195,2195,2195,0
|
|
20230616,163300,6201992755,2195,2195,2195,2195,0
|
|
20230616,163200,6201992755,2195,2195,2195,2195,0
|
|
20230616,163100,6201992755,2195,2195,2195,2195,0
|
|
20230616,163000,6201992755,2195,2195,2195,2195,0
|
|
20230616,162900,6201992755,2195,2195,2195,2195,0
|
|
20230616,162800,6201992755,2195,2195,2195,2195,0
|
|
20230616,162700,6201992755,2195,2195,2195,2195,0
|
|
20230616,162600,6201992755,2195,2195,2195,2195,0
|
|
20230616,162500,6201992755,2195,2195,2195,2195,0
|
|
20230616,162400,6201992755,2195,2195,2195,2195,0
|
|
20230616,162300,6201992755,2195,2195,2195,2195,0
|
|
20230616,162200,6201992755,2195,2195,2195,2195,0
|
|
20230616,162100,6201992755,2195,2195,2195,2195,0
|
|
20230616,162000,6201992755,2195,2195,2195,2195,0
|
|
20230616,161900,6201992755,2195,2195,2195,2195,0
|
|
20230616,161800,6201992755,2195,2195,2195,2195,328779
|
|
20230616,161700,6201992755,2195,2195,2195,2195,0
|
|
20230616,161600,6201992755,2195,2195,2195,2195,0
|
|
20230616,161500,6201992755,2195,2195,2195,2195,0
|
|
20230616,161400,6201992755,2195,2195,2195,2195,0
|
|
20230616,161300,6201992755,2195,2195,2195,2195,0
|
|
20230616,161200,6201992755,2195,2195,2195,2195,0
|
|
20230616,161100,6201992755,2195,2195,2195,2195,0
|
|
20230616,161000,6201992755,2195,2195,2195,2195,0
|
|
20230616,160900,6201992755,2195,2195,2195,2195,0
|
|
20230616,160800,6201992755,2195,2195,2195,2195,0
|
|
20230616,160700,6201992755,2195,2195,2195,2195,0
|
|
20230616,160600,6201992755,2195,2195,2195,2195,0
|
|
20230616,160500,6201992755,2195,2195,2195,2195,0
|
|
20230616,160400,6201992755,2195,2195,2195,2195,0
|
|
20230616,160300,6201992755,2195,2195,2195,2195,0
|
|
20230616,160200,6201992755,2195,2195,2195,2195,0
|
|
20230616,160100,6201992755,2195,2195,2195,2195,0
|
|
20230616,160000,6201992755,2195,2195,2195,2195,0
|
|
20230616,155900,6201992755,2195,2195,2195,2195,0
|
|
20230616,155800,6201992755,2195,2195,2195,2195,0
|
|
20230616,155700,6201992755,2195,2195,2195,2195,0
|
|
20230616,155600,6201992755,2195,2195,2195,2195,0
|
|
20230616,155500,6201992755,2195,2195,2195,2195,0
|
|
20230616,155400,6201992755,2195,2195,2195,2195,0
|
|
20230616,155300,6201992755,2195,2195,2195,2195,0
|
|
20230616,155200,6201992755,2195,2195,2195,2195,0
|
|
20230616,155100,6201992755,2195,2195,2195,2195,0
|
|
20230616,155000,6201992755,2195,2195,2195,2195,0
|
|
20230616,154900,6201992755,2195,2195,2195,2195,0
|
|
20230616,154800,6201992755,2195,2195,2195,2195,328779
|
|
20230616,154700,6201992755,2195,2195,2195,2195,0
|
|
20230616,154600,6201992755,2195,2195,2195,2195,0
|
|
20230616,154500,6201992755,2195,2195,2195,2195,0
|
|
20230616,154400,6201992755,2195,2195,2195,2195,0
|
|
20230616,154300,6201992755,2195,2195,2195,2195,0
|
|
20230616,154200,6201992755,2195,2195,2195,2195,0
|
|
20230616,154100,6201992755,2195,2195,2195,2195,0
|
|
20230616,154000,6201992755,2195,2195,2195,2195,0
|
|
20230616,153900,6201992755,2195,2195,2195,2195,0
|
|
20230616,153800,6201992755,2195,2195,2195,2195,0
|
|
20230616,153700,6201992755,2195,2195,2195,2195,0
|
|
20230616,153600,6201992755,2195,2195,2195,2195,0
|
|
20230616,153500,6201992755,2195,2195,2195,2195,0
|
|
20230616,153400,6201992755,2195,2195,2195,2195,0
|
|
20230616,153300,6201992755,2195,2195,2195,2195,0
|
|
20230616,153200,6201992755,2195,2195,2195,2195,0
|
|
20230616,153100,6201992755,2195,2195,2195,2195,0
|
|
20230616,153000,6201992755,2195,2195,2195,2195,328779
|
|
20230616,152900,5480322850,2210,2210,2210,2210,0
|
|
20230616,152800,5480322850,2210,2210,2210,2210,0
|
|
20230616,152700,5480322850,2210,2210,2210,2210,0
|
|
20230616,152600,5480322850,2210,2210,2210,2210,0
|
|
20230616,152500,5480322850,2210,2210,2210,2210,0
|
|
20230616,152400,5480322850,2210,2210,2210,2210,0
|
|
20230616,152300,5480322850,2210,2210,2210,2210,0
|
|
20230616,152200,5480322850,2210,2210,2210,2210,0
|
|
20230616,152100,5480322850,2210,2210,2210,2210,0
|
|
20230616,152000,5480322850,2210,2210,2210,2210,0
|
|
20230616,151900,5480322850,2210,2210,2215,2205,6378
|
|
20230616,151800,5466223715,2210,2210,2215,2210,7935
|
|
20230616,151700,5448687360,2210,2210,2215,2210,5277
|
|
20230616,151600,5437021350,2210,2210,2215,2210,6451
|
|
20230616,151500,5422762015,2215,2215,2215,2210,2009
|
|
20230616,151400,5418312835,2215,2210,2215,2210,986
|
|
20230616,151300,5416128895,2210,2210,2210,2205,3019
|
|
20230616,151200,5409468115,2210,2210,2210,2205,5109
|
|
20230616,151100,5398179080,2210,2205,2210,2205,2846
|
|
20230616,151000,5391892170,2210,2210,2210,2210,968
|
|
20230616,150900,5389752890,2210,2205,2210,2205,5584
|
|
20230616,150800,5377416165,2205,2210,2210,2205,2952
|
|
20230616,150700,5370903745,2205,2205,2210,2205,2357
|
|
20230616,150600,5365696790,2205,2210,2210,2205,2854
|
|
20230616,150500,5359403710,2210,2205,2210,2205,719
|
|
20230616,150400,5357818265,2205,2210,2210,2205,4275
|
|
20230616,150300,5348373515,2210,2205,2210,2205,204
|
|
20230616,150200,5347922690,2210,2210,2210,2205,639
|
|
20230616,150100,5346511005,2210,2210,2210,2210,1521
|
|
20230616,150000,5343149595,2210,2205,2210,2205,7404
|
|
20230616,145900,5326823095,2205,2210,2210,2200,39033
|
|
20230616,145800,5240754250,2210,2205,2210,2205,141
|
|
20230616,145700,5240442820,2205,2205,2205,2205,2521
|
|
20230616,145600,5234884015,2205,2205,2205,2205,5890
|
|
20230616,145500,5221896565,2205,2200,2205,2200,1571
|
|
20230616,145400,5218434610,2200,2200,2205,2200,4828
|
|
20230616,145300,5207809710,2200,2200,2200,2200,1167
|
|
20230616,145200,5205242310,2200,2200,2205,2200,410
|
|
20230616,145100,5204340260,2200,2200,2200,2200,2366
|
|
20230616,145000,5199135060,2200,2200,2200,2200,5276
|
|
20230616,144900,5187527860,2200,2200,2200,2200,11987
|
|
20230616,144800,5161156460,2200,2195,2200,2195,2816
|
|
20230616,144700,5154961660,2195,2200,2200,2195,2838
|
|
20230616,144600,5148732205,2195,2200,2200,2195,36875
|
|
20230616,144500,5067628175,2200,2200,2200,2200,5148
|
|
20230616,144400,5056302575,2200,2205,2205,2200,16202
|
|
20230616,144300,5020656470,2205,2200,2205,2200,650
|
|
20230616,144200,5019224455,2205,2200,2205,2200,1812
|
|
20230616,144100,5015238040,2200,2200,2200,2200,3283
|
|
20230616,144000,5008015440,2200,2200,2205,2200,663
|
|
20230616,143900,5006555965,2200,2200,2200,2200,11538
|
|
20230616,143800,4981172365,2200,2205,2205,2200,1413
|
|
20230616,143700,4978062265,2205,2205,2205,2200,1591
|
|
20230616,143600,4974555610,2205,2205,2205,2205,1584
|
|
20230616,143500,4971062890,2205,2200,2205,2200,257
|
|
20230616,143400,4970496210,2205,2200,2205,2200,447
|
|
20230616,143300,4969511425,2200,2200,2200,2200,0
|
|
20230616,143200,4969511425,2200,2200,2200,2200,1040
|
|
20230616,143100,4967223425,2200,2200,2200,2200,2593
|
|
20230616,143000,4961518825,2200,2195,2200,2195,1130
|
|
20230616,142900,4959035430,2195,2200,2200,2195,12288
|
|
20230616,142800,4932062685,2200,2195,2200,2195,2482
|
|
20230616,142700,4926605720,2195,2205,2205,2195,9592
|
|
20230616,142600,4905510465,2200,2205,2205,2200,2209
|
|
20230616,142500,4900650490,2200,2200,2205,2195,14839
|
|
20230616,142400,4868051795,2200,2200,2205,2200,8071
|
|
20230616,142300,4850295585,2200,2200,2205,2200,30955
|
|
20230616,142200,4782194520,2200,2205,2205,2200,4864
|
|
20230616,142100,4771489035,2200,2200,2205,2200,2221
|
|
20230616,142000,4766599400,2205,2200,2205,2200,3474
|
|
20230616,141900,4758947400,2200,2200,2205,2200,3088
|
|
20230616,141800,4752150795,2200,2200,2200,2200,2151
|
|
20230616,141700,4747418595,2200,2200,2200,2200,1622
|
|
20230616,141600,4743850195,2200,2205,2205,2200,2325
|
|
20230616,141500,4738735070,2200,2200,2200,2195,16020
|
|
20230616,141400,4703534410,2200,2200,2200,2195,16900
|
|
20230616,141300,4666359710,2200,2200,2200,2195,1962
|
|
20230616,141200,4662051490,2200,2200,2200,2195,2517
|
|
20230616,141100,4656520375,2200,2200,2200,2195,20169
|
|
20230616,141000,4612181470,2205,2205,2205,2200,4237
|
|
20230616,140900,4602843990,2200,2205,2205,2200,5369
|
|
20230616,140800,4591031290,2205,2200,2205,2200,46820
|
|
20230616,140700,4487977935,2200,2210,2210,2200,29568
|
|
20230616,140600,4422796185,2205,2210,2210,2205,2560
|
|
20230616,140500,4417143975,2205,2210,2210,2205,2261
|
|
20230616,140400,4412149815,2210,2205,2210,2205,7286
|
|
20230616,140300,4396050755,2205,2205,2210,2205,6153
|
|
20230616,140200,4382483240,2205,2210,2210,2205,3191
|
|
20230616,140100,4375437910,2210,2205,2210,2205,2300
|
|
20230616,140000,4370362400,2205,2210,2210,2205,1436
|
|
20230616,135900,4367192975,2210,2210,2215,2210,5353
|
|
20230616,135800,4355361445,2210,2210,2210,2205,5942
|
|
20230616,135700,4342242335,2210,2205,2210,2205,4708
|
|
20230616,135600,4331841930,2205,2210,2210,2205,23528
|
|
20230616,135500,4279860050,2210,2215,2215,2210,5802
|
|
20230616,135400,4267035425,2215,2210,2215,2210,4995
|
|
20230616,135300,4255996300,2210,2215,2215,2210,5701
|
|
20230616,135200,4243376345,2215,2210,2215,2210,7060
|
|
20230616,135100,4227771695,2210,2220,2220,2210,6575
|
|
20230616,135000,4213239110,2215,2215,2215,2210,6197
|
|
20230616,134900,4199524985,2210,2210,2210,2210,5093
|
|
20230616,134800,4188269455,2215,2215,2215,2210,10934
|
|
20230616,134700,4164053600,2210,2210,2215,2210,3630
|
|
20230616,134600,4156028570,2210,2210,2210,2210,36932
|
|
20230616,134500,4074408850,2210,2220,2220,2210,9343
|
|
20230616,134400,4053716875,2220,2220,2220,2215,7893
|
|
20230616,134300,4036232225,2215,2220,2220,2215,2984
|
|
20230616,134200,4029620095,2220,2220,2220,2215,1891
|
|
20230616,134100,4025431255,2215,2220,2220,2215,2029
|
|
20230616,134000,4020936550,2220,2215,2220,2210,4225
|
|
20230616,133900,4011579240,2210,2215,2215,2210,10460
|
|
20230616,133800,3988417695,2220,2220,2220,2210,22148
|
|
20230616,133700,3939360895,2220,2225,2225,2220,15252
|
|
20230616,133600,3905501370,2225,2225,2225,2220,36717
|
|
20230616,133500,3823917085,2225,2225,2225,2225,5534
|
|
20230616,133400,3811603935,2225,2230,2230,2225,3869
|
|
20230616,133300,3802995180,2225,2230,2230,2225,1575
|
|
20230616,133200,3799489805,2230,2230,2230,2225,24440
|
|
20230616,133100,3744995100,2230,2230,2235,2230,4686
|
|
20230616,133000,3734530305,2235,2230,2235,2230,1943
|
|
20230616,132900,3730197355,2230,2230,2235,2230,12178
|
|
20230616,132800,3702987155,2230,2235,2235,2230,733
|
|
20230616,132700,3701352430,2230,2230,2230,2230,3626
|
|
20230616,132600,3693266450,2230,2230,2235,2230,5803
|
|
20230616,132500,3680324945,2230,2235,2235,2230,49677
|
|
20230616,132400,3569300075,2235,2235,2235,2235,905
|
|
20230616,132300,3567277400,2235,2235,2235,2235,3423
|
|
20230616,132200,3559626995,2240,2235,2240,2235,403
|
|
20230616,132100,3558724280,2240,2240,2240,2235,1422
|
|
20230616,132000,3555539500,2240,2240,2240,2235,2501
|
|
20230616,131900,3549937265,2235,2240,2240,2235,280
|
|
20230616,131800,3549311065,2240,2240,2240,2240,7329
|
|
20230616,131700,3532894105,2240,2240,2240,2240,98
|
|
20230616,131600,3532674585,2240,2240,2240,2235,3655
|
|
20230616,131500,3524487580,2240,2240,2240,2235,3000
|
|
20230616,131400,3517769530,2240,2235,2240,2235,263
|
|
20230616,131300,3517181720,2240,2240,2240,2235,1441
|
|
20230616,131200,3513958880,2240,2240,2240,2240,233
|
|
20230616,131100,3513436960,2235,2235,2240,2235,4551
|
|
20230616,131000,3503260260,2235,2240,2240,2235,2424
|
|
20230616,130900,3497841920,2240,2240,2240,2240,2087
|
|
20230616,130800,3493167040,2240,2240,2240,2240,11
|
|
20230616,130700,3493142400,2240,2240,2240,2235,12
|
|
20230616,130600,3493115525,2240,2240,2240,2240,1647
|
|
20230616,130500,3489426245,2240,2240,2240,2240,27
|
|
20230616,130400,3489365765,2240,2240,2240,2240,757
|
|
20230616,130300,3487670085,2240,2240,2245,2235,2158
|
|
20230616,130200,3482835515,2240,2240,2240,2240,3985
|
|
20230616,130100,3473909115,2240,2240,2240,2235,1111
|
|
20230616,130000,3471420525,2240,2240,2240,2240,3459
|
|
20230616,125900,3463672365,2240,2240,2240,2235,1913
|
|
20230616,125800,3459387250,2240,2245,2245,2240,2154
|
|
20230616,125700,3454562280,2240,2240,2240,2235,3615
|
|
20230616,125600,3446473820,2240,2240,2240,2240,1359
|
|
20230616,125500,3443429660,2240,2240,2240,2240,33
|
|
20230616,125400,3443355740,2235,2240,2240,2235,7106
|
|
20230616,125300,3427438590,2240,2235,2240,2235,106
|
|
20230616,125200,3427201155,2235,2240,2240,2235,7
|
|
20230616,125100,3427185480,2240,2240,2240,2235,2475
|
|
20230616,125000,3421641490,2235,2240,2240,2235,973
|
|
20230616,124900,3419466040,2240,2240,2240,2240,2420
|
|
20230616,124800,3414045240,2240,2240,2240,2240,994
|
|
20230616,124700,3411818680,2240,2240,2240,2240,10
|
|
20230616,124600,3411796280,2240,2240,2240,2240,783
|
|
20230616,124500,3410042360,2240,2240,2240,2240,372
|
|
20230616,124400,3409209080,2235,2235,2235,2235,588
|
|
20230616,124300,3407894900,2240,2240,2240,2235,2075
|
|
20230616,124200,3403246905,2240,2240,2240,2240,9854
|
|
20230616,124100,3381173945,2245,2240,2245,2240,430
|
|
20230616,124000,3380209785,2240,2240,2240,2240,0
|
|
20230616,123900,3380209785,2240,2240,2240,2240,513
|
|
20230616,123800,3379060665,2245,2245,2245,2245,13
|
|
20230616,123700,3379031480,2245,2245,2245,2245,2
|
|
20230616,123600,3379026990,2245,2245,2245,2245,503
|
|
20230616,123500,3377897755,2245,2240,2245,2240,5992
|
|
20230616,123400,3364475370,2240,2245,2245,2240,78
|
|
20230616,123300,3364300335,2245,2240,2245,2240,1669
|
|
20230616,123200,3360560050,2240,2240,2240,2235,3025
|
|
20230616,123100,3353784365,2240,2235,2240,2235,346
|
|
20230616,123000,3353010905,2235,2235,2235,2235,3914
|
|
20230616,122900,3344263115,2235,2240,2240,2235,2313
|
|
20230616,122800,3339083135,2240,2235,2240,2235,3051
|
|
20230616,122700,3332249150,2235,2235,2235,2235,3030
|
|
20230616,122600,3325477100,2235,2240,2245,2235,3667
|
|
20230616,122500,3317263295,2240,2235,2240,2235,9094
|
|
20230616,122400,3296892845,2240,2240,2240,2240,7611
|
|
20230616,122300,3279844205,2245,2240,2245,2240,1150
|
|
20230616,122200,3277267455,2240,2240,2240,2235,3139
|
|
20230616,122100,3270238595,2240,2240,2240,2235,1960
|
|
20230616,122000,3265848345,2240,2235,2240,2235,1069
|
|
20230616,121900,3263456735,2235,2240,2240,2235,1750
|
|
20230616,121800,3259543700,2240,2240,2240,2240,1010
|
|
20230616,121700,3257281300,2235,2240,2240,2235,11326
|
|
20230616,121600,3231927880,2240,2240,2240,2240,1000
|
|
20230616,121500,3229687880,2245,2245,2245,2245,1665
|
|
20230616,121400,3225949955,2240,2245,2245,2240,2728
|
|
20230616,121300,3219834180,2240,2235,2240,2235,1803
|
|
20230616,121200,3215798925,2235,2240,2240,2235,14740
|
|
20230616,121100,3182788405,2240,2240,2245,2235,25904
|
|
20230616,121000,3124770625,2240,2250,2250,2240,29354
|
|
20230616,120900,3058910190,2245,2255,2255,2245,48568
|
|
20230616,120800,2949620950,2255,2255,2260,2250,6379
|
|
20230616,120700,2935244255,2255,2260,2260,2250,7195
|
|
20230616,120600,2919046025,2260,2255,2260,2250,11687
|
|
20230616,120500,2892692350,2250,2250,2255,2250,4609
|
|
20230616,120400,2882304580,2255,2250,2260,2250,6158
|
|
20230616,120300,2868431045,2260,2255,2260,2250,34154
|
|
20230616,120200,2791391425,2260,2255,2265,2245,111724
|
|
20230616,120100,2539495635,2260,2255,2265,2255,17054
|
|
20230616,120000,2500931810,2260,2265,2275,2255,132969
|
|
20230616,115900,2199813005,2270,2265,2275,2260,55139
|
|
20230616,115800,2074768365,2260,2260,2265,2255,47077
|
|
20230616,115700,1968240455,2255,2260,2260,2255,9169
|
|
20230616,115600,1947519375,2260,2255,2260,2250,17751
|
|
20230616,115500,1907452350,2255,2250,2255,2250,16989
|
|
20230616,115400,1869142975,2255,2250,2255,2245,10420
|
|
20230616,115300,1845694975,2250,2245,2250,2245,26040
|
|
20230616,115200,1787113795,2245,2245,2245,2245,1214
|
|
20230616,115100,1784388365,2245,2250,2250,2245,797
|
|
20230616,115000,1782599075,2245,2240,2245,2240,21527
|
|
20230616,114900,1734272565,2240,2240,2240,2240,1757
|
|
20230616,114800,1730336885,2240,2240,2240,2240,1912
|
|
20230616,114700,1726054005,2245,2240,2245,2240,3
|
|
20230616,114600,1726047275,2240,2240,2240,2240,689
|
|
20230616,114500,1724503915,2240,2240,2240,2240,3935
|
|
20230616,114400,1715689515,2240,2240,2240,2240,504
|
|
20230616,114300,1714560555,2240,2240,2240,2240,1
|
|
20230616,114200,1714558315,2240,2240,2245,2240,2585
|
|
20230616,114100,1708767855,2240,2240,2245,2240,1098
|
|
20230616,114000,1706306920,2245,2240,2245,2240,749
|
|
20230616,113900,1704629140,2245,2240,2245,2240,12
|
|
20230616,113800,1704602205,2245,2245,2245,2245,0
|
|
20230616,113700,1704602205,2245,2235,2245,2235,29754
|
|
20230616,113600,1637953250,2235,2235,2235,2235,475
|
|
20230616,113500,1636891625,2240,2235,2240,2235,2862
|
|
20230616,113400,1630495050,2235,2235,2235,2235,215
|
|
20230616,113300,1630014525,2235,2240,2240,2235,42
|
|
20230616,113200,1629920630,2240,2235,2240,2235,10229
|
|
20230616,113100,1607058810,2235,2235,2235,2235,2408
|
|
20230616,113000,1601676930,2235,2240,2240,2235,2616
|
|
20230616,112900,1595817465,2235,2235,2235,2235,19820
|
|
20230616,112800,1551519765,2235,2235,2235,2235,3932
|
|
20230616,112700,1542731745,2240,2240,2240,2240,23
|
|
20230616,112600,1542680225,2240,2235,2240,2235,513
|
|
20230616,112500,1541533620,2235,2235,2235,2235,52
|
|
20230616,112400,1541417400,2235,2240,2240,2235,433
|
|
20230616,112300,1540449140,2240,2240,2240,2235,105
|
|
20230616,112200,1540213945,2240,2240,2240,2240,321
|
|
20230616,112100,1539494905,2240,2235,2240,2235,142
|
|
20230616,112000,1539177325,2235,2235,2235,2235,201
|
|
20230616,111900,1538728090,2240,2235,2240,2235,2460
|
|
20230616,111800,1533229965,2235,2235,2235,2230,4233
|
|
20230616,111700,1523777615,2230,2235,2235,2230,584
|
|
20230616,111600,1522474225,2235,2235,2235,2230,3428
|
|
20230616,111500,1514815300,2235,2235,2235,2235,2925
|
|
20230616,111400,1508277925,2235,2240,2240,2235,462
|
|
20230616,111300,1507244855,2240,2240,2240,2235,2822
|
|
20230616,111200,1500935325,2240,2240,2240,2235,1830
|
|
20230616,111100,1496844825,2235,2240,2240,2235,911
|
|
20230616,111000,1494807740,2235,2235,2240,2235,5142
|
|
20230616,110900,1483315330,2235,2235,2235,2235,422
|
|
20230616,110800,1482372160,2240,2235,2240,2235,612
|
|
20230616,110700,1481002580,2235,2235,2235,2235,976
|
|
20230616,110600,1478821220,2235,2235,2235,2235,6615
|
|
20230616,110500,1464036695,2235,2235,2235,2235,1775
|
|
20230616,110400,1460069570,2235,2240,2240,2235,3502
|
|
20230616,110300,1452242595,2235,2240,2240,2235,553
|
|
20230616,110200,1451005875,2240,2235,2240,2235,550
|
|
20230616,110100,1449774875,2235,2235,2235,2235,143
|
|
20230616,110000,1449455270,2240,2235,2240,2230,13472
|
|
20230616,105900,1419391895,2235,2235,2235,2235,1563
|
|
20230616,105800,1415898590,2235,2235,2235,2235,2053
|
|
20230616,105700,1411310135,2235,2235,2235,2235,57
|
|
20230616,105600,1411182740,2240,2240,2240,2240,538
|
|
20230616,105500,1409977620,2235,2235,2240,2235,2513
|
|
20230616,105400,1404360765,2235,2235,2235,2235,2
|
|
20230616,105300,1404356295,2235,2235,2235,2230,1061
|
|
20230616,105200,1401986460,2235,2235,2235,2235,20047
|
|
20230616,105100,1357181415,2235,2235,2235,2235,668
|
|
20230616,105000,1355688435,2240,2240,2240,2240,1
|
|
20230616,104900,1355686195,2235,2235,2235,2235,1154
|
|
20230616,104800,1353107005,2235,2235,2235,2235,1406
|
|
20230616,104700,1349964595,2235,2235,2240,2235,2728
|
|
20230616,104600,1343856660,2235,2240,2240,2235,47
|
|
20230616,104500,1343751510,2240,2240,2240,2240,251
|
|
20230616,104400,1343189270,2240,2240,2240,2240,6804
|
|
20230616,104300,1327948310,2240,2235,2240,2235,2136
|
|
20230616,104200,1323173705,2235,2240,2240,2235,1599
|
|
20230616,104100,1319591985,2235,2235,2235,2235,4606
|
|
20230616,104000,1309297575,2235,2240,2240,2235,1118
|
|
20230616,103900,1306793260,2240,2240,2240,2235,3857
|
|
20230616,103800,1298165270,2245,2240,2245,2240,1943
|
|
20230616,103700,1293811205,2235,2240,2240,2235,2901
|
|
20230616,103600,1287327465,2240,2240,2240,2240,2646
|
|
20230616,103500,1281400425,2240,2240,2240,2240,9915
|
|
20230616,103400,1259190825,2240,2245,2245,2240,706
|
|
20230616,103300,1257609360,2245,2245,2245,2245,3483
|
|
20230616,103200,1249790025,2245,2245,2245,2245,0
|
|
20230616,103100,1249790025,2245,2245,2250,2245,1435
|
|
20230616,103000,1246568400,2250,2250,2250,2250,106
|
|
20230616,102900,1246329900,2245,2245,2245,2245,321
|
|
20230616,102800,1245609255,2245,2245,2245,2245,1768
|
|
20230616,102700,1241640095,2245,2245,2250,2245,9871
|
|
20230616,102600,1219479200,2245,2240,2245,2240,26706
|
|
20230616,102500,1159529010,2245,2245,2245,2245,8
|
|
20230616,102400,1159511050,2245,2240,2245,2240,1743
|
|
20230616,102300,1155606685,2240,2240,2240,2240,1416
|
|
20230616,102200,1152434845,2240,2240,2240,2240,5973
|
|
20230616,102100,1139055325,2240,2240,2240,2240,2103
|
|
20230616,102000,1134344605,2245,2240,2245,2240,2837
|
|
20230616,101900,1127983220,2240,2240,2240,2240,629
|
|
20230616,101800,1126574260,2240,2240,2240,2240,3621
|
|
20230616,101700,1118463220,2240,2240,2240,2240,6632
|
|
20230616,101600,1103607540,2240,2245,2245,2240,1673
|
|
20230616,101500,1099858410,2245,2240,2245,2240,889
|
|
20230616,101400,1097866925,2245,2245,2245,2245,11
|
|
20230616,101300,1097842230,2240,2240,2240,2240,3614
|
|
20230616,101200,1089746870,2240,2245,2245,2240,2275
|
|
20230616,101100,1084649585,2245,2245,2245,2240,1235
|
|
20230616,101000,1081877015,2245,2245,2245,2240,899
|
|
20230616,100900,1079860960,2245,2245,2245,2240,3326
|
|
20230616,100800,1072406085,2245,2240,2245,2240,731
|
|
20230616,100700,1070767745,2245,2240,2245,2240,683
|
|
20230616,100600,1069235485,2240,2240,2240,2240,1687
|
|
20230616,100500,1065456605,2245,2245,2245,2240,748
|
|
20230616,100400,1063781000,2240,2240,2240,2240,576
|
|
20230616,100300,1062490760,2240,2240,2245,2240,2849
|
|
20230616,100200,1056106490,2240,2240,2240,2240,2081
|
|
20230616,100100,1051445050,2240,2240,2240,2240,3029
|
|
20230616,100000,1044660090,2240,2235,2240,2230,10205
|
|
20230616,095900,1021838120,2235,2235,2235,2230,6941
|
|
20230616,095800,1006325135,2235,2235,2235,2235,3052
|
|
20230616,095700,999503915,2235,2235,2235,2235,2687
|
|
20230616,095600,993498470,2235,2235,2235,2235,883
|
|
20230616,095500,991524965,2235,2240,2240,2235,889
|
|
20230616,095400,989537985,2240,2235,2240,2235,151
|
|
20230616,095300,989200250,2235,2235,2235,2235,2215
|
|
20230616,095200,984249725,2235,2240,2240,2235,822
|
|
20230616,095100,982412485,2240,2235,2240,2235,1050
|
|
20230616,095000,980065485,2235,2235,2240,2235,3604
|
|
20230616,094900,972010540,2240,2235,2240,2235,2553
|
|
20230616,094800,966303585,2235,2235,2240,2235,7768
|
|
20230616,094700,948942080,2235,2240,2240,2235,1442
|
|
20230616,094600,945717005,2240,2240,2240,2240,2944
|
|
20230616,094500,939122445,2240,2240,2240,2240,1269
|
|
20230616,094400,936279885,2240,2240,2240,2240,281
|
|
20230616,094300,935650445,2240,2240,2245,2235,7086
|
|
20230616,094200,919797520,2235,2235,2235,2235,150
|
|
20230616,094100,919462270,2240,2240,2240,2240,15440
|
|
20230616,094000,884876670,2240,2240,2245,2240,2633
|
|
20230616,093900,878978700,2240,2240,2240,2240,2457
|
|
20230616,093800,873475020,2240,2245,2245,2240,3728
|
|
20230616,093700,865120840,2240,2245,2245,2240,1380
|
|
20230616,093600,862024915,2245,2245,2245,2240,3179
|
|
20230616,093500,854892640,2245,2245,2245,2240,7588
|
|
20230616,093400,837859850,2245,2245,2245,2240,4320
|
|
20230616,093300,828182295,2245,2245,2245,2240,611
|
|
20230616,093200,826813390,2240,2240,2245,2240,1174
|
|
20230616,093100,824183355,2240,2235,2245,2230,30805
|
|
20230616,093000,755272230,2230,2235,2235,2230,13442
|
|
20230616,092900,725291565,2230,2230,2235,2230,10113
|
|
20230616,092800,702724825,2230,2235,2235,2230,3797
|
|
20230616,092700,694257355,2235,2240,2240,2235,12539
|
|
20230616,092600,666223690,2235,2240,2240,2235,10124
|
|
20230616,092500,643570350,2240,2240,2240,2235,5008
|
|
20230616,092400,632354020,2240,2245,2245,2240,1520
|
|
20230616,092300,628944380,2240,2240,2240,2240,7989
|
|
20230616,092200,611049020,2240,2245,2245,2240,5384
|
|
20230616,092100,598966795,2245,2240,2245,2240,2979
|
|
20230616,092000,592282310,2240,2245,2250,2240,4961
|
|
20230616,091900,581140085,2250,2250,2250,2245,3987
|
|
20230616,091800,572184190,2250,2245,2250,2245,664
|
|
20230616,091700,570693505,2245,2240,2245,2240,1342
|
|
20230616,091600,567684765,2245,2245,2255,2245,21185
|
|
20230616,091500,520121395,2245,2255,2255,2245,8272
|
|
20230616,091400,501518085,2255,2255,2255,2250,1716
|
|
20230616,091300,497653505,2250,2255,2255,2250,945
|
|
20230616,091200,495524605,2255,2260,2260,2255,6099
|
|
20230616,091100,481770360,2260,2260,2265,2255,2024
|
|
20230616,091000,477201165,2260,2260,2265,2255,27188
|
|
20230616,090900,415757660,2260,2255,2260,2250,3975
|
|
20230616,090800,406778975,2250,2240,2260,2240,29801
|
|
20230616,090700,339657830,2240,2240,2255,2240,11265
|
|
20230616,090600,314353290,2240,2235,2240,2230,6565
|
|
20230616,090500,299656630,2245,2235,2245,2230,12069
|
|
20230616,090400,272684610,2235,2240,2240,2235,11223
|
|
20230616,090300,247599645,2240,2250,2250,2235,56457
|
|
20230616,090200,120955570,2250,2255,2260,2250,18469
|
|
20230616,090100,79361820,2255,2260,2260,2250,11902
|
|
20230616,090000,52518555,2255,2255,2265,2250,23277
|